Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-8 | -11.43% | 50,100 | 1,200 | 0.1 |
60
73.70
62
|
2 tháng
(2024-07-22) |
-14.97 | -19.45% | 53,100 | 1,900 | 0.1 |
60
77
62
|
3 tháng
(2024-06-21) |
-5.20 | -7.74% | 56,200 | 2,000 | 0.1 |
60
79.93
62
|
6 tháng
(2024-03-25) |
-13.66 | -18.05% | 80,607 | -7,466 | -0.5 |
60
79.93
62
|
12 tháng
(2023-09-25) |
-9.72 | -13.56% | 739,275 | -51,900 | -3.6 |
59.10
82.35
62
|
24 tháng
(2022-09-30) |
9.86 | 18.92% | 892,125 | -80,401 | -6.1 |
40.89
84.06
62
|
36 tháng
(2021-10-05) |
15.83 | 34.29% | 1,387,366 | -91,401 | -6.7 |
35.20
84.06
62
|
60 tháng
(2019-10-16) |
21.36 | 52.57% | 2,205,272 | -125,100 | -8.5 |
33.57
84.06
62
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
74.69
|
200 | 74.51 | 74.69 | 74.51 | 0 | 0 | 0 | |
13/02/2023 |
74.14
|
101 | 74.14 | 74.14 | 74.14 | 0 | 0 | 0 | |
10/02/2023 |
67.63
|
100 | 67.63 | 67.63 | 67.63 | 0 | 100 | -0.0 | |
09/02/2023 |
67.63
|
0 | 67.63 | 67.63 | 67.63 | 0 | 0 | 0 | |
08/02/2023 |
67.63
|
100 | 67.63 | 67.63 | 67.63 | 0 | 100 | -0.0 | |
07/02/2023 |
66.98
|
12,700 | 66.89 | 80.08 | 66.89 | 100 | 5,100 | -0.4 | |
06/02/2023 |
69.68
|
0 | 69.68 | 69.68 | 69.68 | 0 | 0 | 0 | |
03/02/2023 |
69.68
|
100 | 69.68 | 69.68 | 69.68 | 0 | 0 | 0 | |
02/02/2023 |
61.13
|
500 | 51.84 | 70.05 | 51.84 | 0 | 0 | 0 | |
01/02/2023 |
60.95
|
0 | 60.95 | 60.95 | 60.95 | 0 | 0 | 0 | |
31/01/2023 |
60.95
|
100 | 60.95 | 60.95 | 60.95 | 0 | 0 | 0 | |
30/01/2023 |
70.24
|
0 | 70.24 | 70.24 | 70.24 | 0 | 0 | 0 | |
27/01/2023 |
70.24
|
0 | 70.24 | 70.24 | 70.24 | 0 | 0 | 0 | |
19/01/2023 |
66.15
|
300 | 65.87 | 78.60 | 65.87 | 0 | 0 | 0 | |
18/01/2023 |
68.75
|
200 | 68.10 | 68.75 | 68.10 | 0 | 0 | 0 | |
17/01/2023 |
60.67
|
7,600 | 60.48 | 80.83 | 60.48 | 0 | 5,000 | -0.4 | |
16/01/2023 |
57.69
|
1,200 | 71.54 | 71.54 | 57.69 | 0 | 0 | 0 | |
13/01/2023 |
62.25
|
100 | 62.25 | 62.25 | 62.25 | 0 | 0 | 0 | |
12/01/2023 |
64.48
|
400 | 75.72 | 76.18 | 64.48 | 0 | 0 | 0 | |
11/01/2023 |
60.57
|
10,001 | 72.47 | 78.60 | 60.48 | 0 | 0 | 0 | |
10/01/2023 |
68.28
|
5,311 | 68.56 | 69.21 | 60.39 | 2,000 | 0 | 0.1 | |
09/01/2023 |
60.39
|
2,200 | 68.75 | 68.75 | 60.39 | 0 | 0 | 0 | |
06/01/2023 |
60.39
|
2,800 | 60.39 | 60.39 | 59.92 | 0 | 0 | 0 | |
05/01/2023 |
52.68
|
100 | 52.68 | 52.68 | 52.68 | 0 | 0 | 0 | |
04/01/2023 |
61.50
|
0 | 61.50 | 61.50 | 61.50 | 0 | 0 | 0 | |
03/01/2023 |
57.41
|
300 | 57.41 | 69.68 | 57.41 | 0 | 0 | 0 | |
30/12/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/12/2022 |
51.19
|
9,000 | 65.40 | 68.01 | 50.54 | 0 | 200 | -0.0 | |
29/12/2022 |
59.18
|
100 | 59.18 | 59.18 | 59.18 | 0 | 0 | 0 | |
28/12/2022 |
51.50
|
100 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 | |
27/12/2022 |
50.40
|
5,600 | 50.76 | 67.69 | 50.31 | 200 | 0 | 0.0 | |
26/12/2022 |
59.18
|
0 | 59.18 | 59.18 | 59.18 | 0 | 0 | 0 | |
23/12/2022 |
47.01
|
1,100 | 59.91 | 63.11 | 46.92 | 0 | 200 | -0.0 | |
22/12/2022 |
45.83
|
300 | 59.45 | 59.45 | 45.83 | 0 | 0 | 0 | |
21/12/2022 |
45.83
|
800 | 53.97 | 54.06 | 45.83 | 0 | 0 | 0 | |
20/12/2022 |
47.01
|
100 | 47.01 | 47.01 | 47.01 | 0 | 0 | 0 | |
19/12/2022 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
16/12/2022 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
15/12/2022 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
14/12/2022 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
13/12/2022 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
12/12/2022 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
09/12/2022 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
08/12/2022 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
07/12/2022 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
06/12/2022 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
05/12/2022 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
02/12/2022 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
01/12/2022 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
30/11/2022 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
29/11/2022 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
28/11/2022 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
25/11/2022 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
24/11/2022 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
23/11/2022 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
22/11/2022 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
21/11/2022 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
18/11/2022 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
17/11/2022 |
40.89
|
100 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
16/11/2022 |
44.73
|
200 | 51.22 | 51.22 | 44.73 | 0 | 0 | 0 | |
15/11/2022 |
44.64
|
0 | 44.64 | 44.64 | 44.64 | 0 | 0 | 0 | |
14/11/2022 |
44.64
|
100 | 44.64 | 44.64 | 44.64 | 100 | 0 | 0.0 | |
11/11/2022 |
44.82
|
0 | 44.82 | 44.82 | 44.82 | 0 | 0 | 0 | |
10/11/2022 |
44.82
|
0 | 44.82 | 44.82 | 44.82 | 0 | 0 | 0 | |
09/11/2022 |
44.82
|
100 | 44.82 | 44.82 | 44.82 | 0 | 0 | 0 | |
08/11/2022 |
44.82
|
600 | 52.59 | 52.59 | 44.82 | 0 | 0 | 0 | |
07/11/2022 |
45.92
|
0 | 45.92 | 45.92 | 45.92 | 0 | 0 | 0 | |
04/11/2022 |
45.92
|
0 | 45.92 | 45.92 | 45.92 | 0 | 0 | 0 | |
03/11/2022 |
45.92
|
0 | 45.92 | 45.92 | 45.92 | 0 | 0 | 0 | |
02/11/2022 |
45.92
|
0 | 45.92 | 45.92 | 45.92 | 0 | 0 | 0 | |
01/11/2022 |
45.92
|
0 | 45.92 | 45.92 | 45.92 | 0 | 0 | 0 | |
31/10/2022 |
45.92
|
0 | 45.92 | 45.92 | 45.92 | 0 | 0 | 0 | |
28/10/2022 |
45.92
|
0 | 45.92 | 45.92 | 45.92 | 0 | 0 | 0 | |
27/10/2022 |
45.92
|
100 | 45.92 | 45.92 | 45.92 | 0 | 0 | 0 | |
26/10/2022 |
50.31
|
100 | 50.31 | 50.31 | 50.31 | 0 | 0 | 0 | |
25/10/2022 |
51.22
|
700 | 44.73 | 51.22 | 44.64 | 0 | 0 | 0 | |
24/10/2022 |
44.82
|
1,300 | 51.22 | 51.22 | 44.82 | 0 | 0 | 0 | |
21/10/2022 |
46.83
|
0 | 46.83 | 46.83 | 46.83 | 0 | 0 | 0 | |
20/10/2022 |
44.73
|
400 | 47.56 | 47.56 | 44.73 | 0 | 0 | 0 | |
19/10/2022 |
46.65
|
0 | 46.65 | 46.65 | 46.65 | 0 | 0 | 0 | |
18/10/2022 |
44.73
|
600 | 44.73 | 47.56 | 44.73 | 0 | 0 | 0 | |
17/10/2022 |
47.56
|
400 | 47.47 | 47.56 | 47.47 | 0 | 0 | 0 | |
14/10/2022 |
48.48
|
0 | 48.48 | 48.48 | 48.48 | 0 | 0 | 0 | |
13/10/2022 |
48.48
|
100 | 48.48 | 48.48 | 48.48 | 0 | 0 | 0 | |
12/10/2022 |
44.64
|
800 | 44.64 | 44.64 | 44.64 | 700 | 0 | 0.0 | |
11/10/2022 |
44.91
|
0 | 44.91 | 44.91 | 44.91 | 0 | 0 | 0 | |
10/10/2022 |
44.91
|
0 | 44.91 | 44.91 | 44.91 | 0 | 0 | 0 | |
07/10/2022 |
44.91
|
0 | 44.91 | 44.91 | 44.91 | 0 | 0 | 0 | |
06/10/2022 |
44.91
|
200 | 44.91 | 44.91 | 44.91 | 0 | 0 | 0 | |
05/10/2022 |
45.83
|
0 | 45.83 | 45.83 | 45.83 | 0 | 0 | 0 | |
04/10/2022 |
45.83
|
0 | 45.83 | 45.83 | 45.83 | 0 | 0 | 0 | |
03/10/2022 |
45.83
|
100 | 45.83 | 45.83 | 45.83 | 0 | 0 | 0 | |
30/09/2022 |
52.14
|
1 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
29/09/2022 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
28/09/2022 |
46.19
|
0 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
27/09/2022 |
52.14
|
1,500 | 45.73 | 52.14 | 45.73 | 600 | 0 | 0.0 | |
26/09/2022 |
45.83
|
100 | 45.83 | 50.31 | 45.83 | 0 | 0 | 0 | |
23/09/2022 |
53.23
|
0 | 53.23 | 53.23 | 53.23 | 0 | 0 | 0 | |
22/09/2022 |
54.88
|
6,100 | 52.96 | 54.88 | 45.83 | 0 | 0 | 0 | |
21/09/2022 |
52.14
|
0 | 51.59 | 51.59 | 51.59 | 0 | 0 | 0 | |
20/09/2022 |
52.14
|
2,000 | 50.31 | 52.14 | 50.31 | 0 | 0 | 0 |